US Ecology Inc (NQ: ECOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.42	34.20	32.40	33.88	289,070	+1.28(+3.93%)
Jun 29, 2020	32.07	32.93	31.74	32.60	269,127	+0.93(+2.94%)
Jun 26, 2020	33.48	33.66	31.44	31.67	1,428,000	-2.06(-6.11%)
Jun 25, 2020	34.02	34.70	33.02	33.73	177,571	-0.53(-1.55%)
Jun 24, 2020	34.59	34.70	33.78	34.26	275,432	-0.84(-2.39%)
Jun 23, 2020	35.22	35.94	34.24	35.10	210,650	+0.17(+0.49%)
Jun 22, 2020	34.48	35.07	33.96	34.93	242,996	+0.11(+0.32%)
Jun 19, 2020	34.99	35.23	34.41	34.82	462,300	+0.65(+1.90%)
Jun 18, 2020	33.25	34.59	33.24	34.17	205,862	+0.23(+0.68%)
Jun 17, 2020	34.64	34.65	33.13	33.94	170,011	-0.80(-2.30%)
Jun 16, 2020	34.76	36.21	33.72	34.74	179,894	+1.20(+3.58%)
Jun 15, 2020	32.06	34.02	31.69	33.54	182,887	+0.08(+0.24%)
Jun 12, 2020	32.89	33.75	32.59	33.46	178,800	+1.66(+5.22%)
Jun 11, 2020	33.10	33.77	31.62	31.80	257,723	-2.86(-8.25%)
Jun 10, 2020	36.35	36.42	34.63	34.66	193,890	-1.87(-5.12%)
Jun 09, 2020	37.73	38.11	36.10	36.53	247,922	-2.16(-5.58%)
Jun 08, 2020	38.39	39.31	37.58	38.69	332,681	+1.36(+3.64%)
Jun 05, 2020	38.00	38.66	37.27	37.33	251,600	+1.00(+2.75%)
Jun 04, 2020	36.05	36.38	35.53	36.33	319,714	+0.09(+0.25%)
Jun 03, 2020	35.26	36.44	35.12	36.24	304,731	+1.68(+4.86%)
Jun 02, 2020	34.05	34.91	33.94	34.56	208,329	+0.82(+2.43%)
Jun 01, 2020	33.90	34.99	33.56	33.74	181,822	+0.07(+0.21%)
May 29, 2020	33.89	34.19	33.15	33.67	275,600	-0.32(-0.94%)
May 28, 2020	36.99	36.99	33.89	33.99	259,499	-2.27(-6.26%)
May 27, 2020	35.10	36.31	34.35	36.26	394,562	+1.82(+5.28%)
May 26, 2020	32.90	35.14	32.64	34.44	461,891	+2.34(+7.29%)
May 22, 2020	32.33	32.33	31.12	32.10	224,300	-0.23(-0.71%)
May 21, 2020	32.17	32.57	31.60	32.33	178,662	-0.02(-0.06%)
May 20, 2020	32.25	32.60	31.80	32.35	323,207	+0.34(+1.06%)
May 19, 2020	31.15	32.22	30.28	32.01	370,523	+0.94(+3.03%)
May 18, 2020	29.00	31.18	29.00	31.07	440,897	+2.80(+9.90%)
May 15, 2020	28.36	28.82	27.76	28.27	595,600	-0.40(-1.40%)
May 14, 2020	27.10	28.78	26.69	28.67	272,253	+1.08(+3.91%)
May 13, 2020	28.89	29.82	27.43	27.59	450,228	-1.64(-5.61%)
May 12, 2020	32.16	32.51	29.20	29.23	517,295	-2.94(-9.14%)
May 11, 2020	30.34	32.27	29.90	32.17	381,937	+1.06(+3.41%)
May 08, 2020	32.35	33.24	29.62	31.11	724,100	-0.92(-2.87%)
May 07, 2020	30.93	32.15	30.90	32.03	384,949	+1.51(+4.95%)
May 06, 2020	31.60	31.98	30.30	30.52	225,471	-1.05(-3.33%)
May 05, 2020	33.81	34.23	31.50	31.57	394,259	-1.65(-4.97%)
May 04, 2020	31.91	33.40	31.56	33.22	239,447	+0.93(+2.88%)
May 01, 2020	32.14	32.46	31.39	32.29	193,200	-0.49(-1.49%)
Apr 30, 2020	33.06	33.68	32.50	32.78	272,330	-0.99(-2.93%)
Apr 29, 2020	33.86	34.33	31.73	33.77	209,289	+1.04(+3.18%)
Apr 28, 2020	33.71	34.14	32.61	32.73	243,128	-0.31(-0.94%)
Apr 27, 2020	31.48	33.31	31.48	33.04	339,138	+1.64(+5.22%)
Apr 24, 2020	31.66	32.33	30.91	31.40	261,700	-0.25(-0.79%)
Apr 23, 2020	29.51	31.82	29.51	31.65	325,199	+2.15(+7.29%)
Apr 22, 2020	30.36	30.36	28.73	29.50	169,071	-0.44(-1.47%)
Apr 21, 2020	30.09	31.08	29.78	29.94	155,897	-0.98(-3.17%)
Apr 20, 2020	32.04	32.89	30.75	30.92	215,284	-1.85(-5.65%)
Apr 17, 2020	31.97	33.60	31.97	32.77	419,300	+1.65(+5.30%)
Apr 16, 2020	30.77	31.17	29.83	31.12	275,686	+0.23(+0.74%)
Apr 15, 2020	32.22	32.32	30.77	30.89	188,389	-2.15(-6.51%)
Apr 14, 2020	32.38	33.25	32.10	33.04	152,289	+1.18(+3.70%)
Apr 13, 2020	33.09	33.09	31.22	31.86	223,241	-1.65(-4.92%)
Apr 09, 2020	32.18	33.91	32.06	33.51	287,300	+2.22(+7.09%)
Apr 08, 2020	31.01	31.91	30.42	31.29	288,575	+0.76(+2.49%)
Apr 07, 2020	30.16	31.28	29.36	30.53	485,104	+1.25(+4.27%)
Apr 06, 2020	29.66	30.32	28.51	29.28	247,588	+0.89(+3.13%)
Apr 03, 2020	28.76	29.20	27.57	28.39	265,400	-1.03(-3.50%)
Apr 02, 2020	28.88	29.95	28.57	29.42	211,771	+0.42(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.